Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.70 | 65.80 | 65.52 | 65.55 | 2,206 | -0.10(-0.15%) |
Feb 27, 2023 | 65.44 | 65.67 | 65.44 | 65.65 | 3,515 | +0.11(+0.17%) |
Feb 24, 2023 | 65.59 | 65.59 | 65.48 | 65.53 | 7,028 | -0.84(-1.27%) |
Feb 23, 2023 | 66.28 | 66.37 | 66.16 | 66.37 | 798 | +0.08(+0.12%) |
Feb 22, 2023 | 66.54 | 66.56 | 66.23 | 66.29 | 6,056 | -0.49(-0.73%) |
Feb 21, 2023 | 66.86 | 67.16 | 66.75 | 66.78 | 16,057 | -0.30(-0.45%) |
Feb 17, 2023 | 66.73 | 67.09 | 66.68 | 67.09 | 7,278 | +0.07(+0.11%) |
Feb 16, 2023 | 66.93 | 67.27 | 66.90 | 67.01 | 6,130 | -0.26(-0.39%) |
Feb 15, 2023 | 67.01 | 67.29 | 66.92 | 67.27 | 8,653 | -0.86(-1.26%) |
Feb 14, 2023 | 67.58 | 68.13 | 67.58 | 68.13 | 6,859 | +0.29(+0.42%) |
Feb 13, 2023 | 67.66 | 67.95 | 67.64 | 67.84 | 3,533 | +0.40(+0.60%) |
Feb 10, 2023 | 67.64 | 67.66 | 67.37 | 67.44 | 5,527 | -0.10(-0.15%) |
Feb 09, 2023 | 68.20 | 68.27 | 67.54 | 67.54 | 10,050 | +0.08(+0.12%) |
Feb 08, 2023 | 67.72 | 67.77 | 67.44 | 67.46 | 9,779 | -0.29(-0.43%) |
Feb 07, 2023 | 67.19 | 68.02 | 67.15 | 67.75 | 14,892 | +0.69(+1.03%) |
Feb 06, 2023 | 67.14 | 67.14 | 66.81 | 67.06 | 12,353 | -0.38(-0.57%) |
Feb 03, 2023 | 67.91 | 68.10 | 67.41 | 67.44 | 25,206 | -1.57(-2.27%) |
Feb 02, 2023 | 69.49 | 69.49 | 68.91 | 69.01 | 9,254 | -0.47(-0.68%) |
Feb 01, 2023 | 69.10 | 69.63 | 68.63 | 69.48 | 19,497 | +0.70(+1.02%) |
Jan 31, 2023 | 68.39 | 68.78 | 68.39 | 68.78 | 14,229 | +0.01(+0.02%) |
Jan 30, 2023 | 68.95 | 69.00 | 68.73 | 68.77 | 5,604 | -0.48(-0.69%) |
Jan 27, 2023 | 69.17 | 69.35 | 69.15 | 69.24 | 16,612 | -0.11(-0.16%) |
Jan 26, 2023 | 69.25 | 69.35 | 69.08 | 69.35 | 2,707 | +0.16(+0.23%) |
Jan 25, 2023 | 68.88 | 69.25 | 68.87 | 69.19 | 34,528 | +0.60(+0.88%) |
Jan 24, 2023 | 68.38 | 68.68 | 68.38 | 68.59 | 5,965 | +0.16(+0.24%) |
Jan 23, 2023 | 67.82 | 68.54 | 67.82 | 68.42 | 7,043 | +0.58(+0.85%) |
Jan 20, 2023 | 67.70 | 67.91 | 67.70 | 67.85 | 9,154 | +0.48(+0.71%) |
Jan 19, 2023 | 67.40 | 67.40 | 67.08 | 67.37 | 8,967 | -0.21(-0.31%) |
Jan 18, 2023 | 68.60 | 68.64 | 67.54 | 67.57 | 9,824 | -0.45(-0.66%) |
Jan 17, 2023 | 67.94 | 68.06 | 67.88 | 68.02 | 4,452 | +0.04(+0.06%) |
Jan 13, 2023 | 67.58 | 67.99 | 67.58 | 67.98 | 9,009 | +0.10(+0.14%) |
Jan 12, 2023 | 67.36 | 67.98 | 67.16 | 67.88 | 28,960 | +0.63(+0.94%) |
Jan 11, 2023 | 67.26 | 67.26 | 67.13 | 67.25 | 2,332 | +0.13(+0.19%) |
Jan 10, 2023 | 67.17 | 67.25 | 66.97 | 67.12 | 4,095 | -0.18(-0.26%) |
Jan 09, 2023 | 67.37 | 67.66 | 67.29 | 67.30 | 16,691 | +0.23(+0.35%) |
Jan 06, 2023 | 65.89 | 67.07 | 65.77 | 67.07 | 6,066 | +1.36(+2.07%) |
Jan 05, 2023 | 65.83 | 65.86 | 65.62 | 65.71 | 4,276 | -0.87(-1.30%) |
Jan 04, 2023 | 66.95 | 66.95 | 66.51 | 66.58 | 7,035 | +1.08(+1.66%) |
Jan 03, 2023 | 65.63 | 65.84 | 65.38 | 65.49 | 42,662 | -0.80(-1.21%) |
Dec 30, 2022 | 66.10 | 66.36 | 65.98 | 66.29 | 9,024 | +0.30(+0.46%) |
Dec 29, 2022 | 65.64 | 66.04 | 65.64 | 65.99 | 8,950 | +0.46(+0.70%) |
Dec 28, 2022 | 66.00 | 66.17 | 65.52 | 65.53 | 26,904 | +0.06(+0.09%) |
Dec 27, 2022 | 65.43 | 65.65 | 65.43 | 65.48 | 8,761 | +0.08(+0.12%) |
Dec 23, 2022 | 64.96 | 65.40 | 64.96 | 65.40 | 11,129 | +0.49(+0.76%) |
Dec 22, 2022 | 65.09 | 65.10 | 64.73 | 64.90 | 13,722 | -0.39(-0.59%) |
Dec 21, 2022 | 65.20 | 65.41 | 65.11 | 65.29 | 4,164 | +0.44(+0.68%) |
Dec 20, 2022 | 64.99 | 64.99 | 64.74 | 64.85 | 8,347 | -0.29(-0.44%) |
Dec 19, 2022 | 65.30 | 65.42 | 65.12 | 65.13 | 9,181 | +0.04(+0.06%) |
Dec 16, 2022 | 65.00 | 65.20 | 65.00 | 65.09 | 20,307 | -0.15(-0.23%) |
Dec 15, 2022 | 65.75 | 65.75 | 64.97 | 65.24 | 10,307 | -1.44(-2.15%) |
Dec 14, 2022 | 66.79 | 66.89 | 66.46 | 66.68 | 14,818 | +0.04(+0.07%) |
Dec 13, 2022 | 66.94 | 67.02 | 66.63 | 66.63 | 10,968 | +0.93(+1.41%) |
Dec 12, 2022 | 65.72 | 65.73 | 65.51 | 65.71 | 7,207 | -0.40(-0.61%) |
Dec 09, 2022 | 65.91 | 66.23 | 65.91 | 66.11 | 22,597 | +0.19(+0.28%) |
Dec 08, 2022 | 65.95 | 65.95 | 65.77 | 65.92 | 29,230 | +0.48(+0.74%) |
Dec 07, 2022 | 65.36 | 65.55 | 65.36 | 65.44 | 5,276 | +0.32(+0.49%) |
Dec 06, 2022 | 65.51 | 65.51 | 65.03 | 65.12 | 4,269 | -0.00(-0.00%) |
Dec 05, 2022 | 65.95 | 66.00 | 65.10 | 65.12 | 7,235 | -1.09(-1.64%) |
Dec 02, 2022 | 65.90 | 66.21 | 65.89 | 66.21 | 21,885 | -0.09(-0.13%) |